Chaozhou Three-Circle
三环集团 SZ300408 Forward-adjusted GEM R Margin-eligible
72.89
-3.77
-4.92%
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
71.38
High
74.18
Low
68.88
Prev close
76.66
Amplitude
6.91%
Volume
70.9M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
74.67
MA10
78.82
MA20
87.85
MA60
109.04
Chaozhou Three-Circle
SZ300408
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
Fund flow
As of 2026-11-06Net main flow today
-160.31M
Net main flow, 5 days
-45.99M
Net main flow, 10 days
+342.91M
Super-large orders +116.59M · Large orders -276.90M · Net main ratio -3.16%
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 71.38 | 74.18 | 68.88 | 72.89 | 71M |
| 2 | 2026-11-05 | 75.00 | 80.35 | 74.28 | 76.66 | 70M |
| 3 | 2026-11-04 | 68.98 | 79.93 | 68.25 | 79.10 | 77M |
| 4 | 2026-11-03 | 74.27 | 74.30 | 68.07 | 68.92 | 73M |
| 5 | 2026-11-02 | 80.11 | 81.67 | 75.08 | 75.78 | 71M |
| 6 | 2026-10-30 | 81.80 | 85.28 | 77.16 | 79.23 | 50M |
| 7 | 2026-10-29 | 87.67 | 89.50 | 83.55 | 84.54 | 56M |
| 8 | 2026-10-28 | 83.98 | 87.07 | 83.38 | 87.00 | 49M |
| 9 | 2026-10-27 | 85.17 | 88.03 | 81.22 | 81.50 | 44M |
| 10 | 2026-10-26 | 93.02 | 93.20 | 81.66 | 82.59 | 71M |
| 11 | 2026-10-23 | 89.70 | 94.50 | 85.30 | 93.99 | 46M |
| 12 | 2026-10-22 | 96.02 | 96.85 | 91.55 | 91.97 | 35M |
52W
Data range
40.79
23.0%
180.35
High/low over the last 250 trading days, and where the price sits.
← Stocks